Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60501–60550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | NTAP | 116.45 | 116.59 | 115.32 | 116.37 | 116.37 | 1.700e+6 |
| 2025-12-08 | WRB | 66.09 | 66.33 | 64.85 | 65.48 | 65.48 | 4.292e+6 |
| 2025-12-08 | STLD | 164.35 | 166.88 | 163.58 | 165.14 | 165.14 | 848,000 |
| 2025-12-08 | NUE | 158.67 | 159.41 | 156.93 | 158.22 | 158.22 | 1.293e+6 |
| 2025-12-08 | ULTA | 611.84 | 611.84 | 575.48 | 589.3 | 589.3 | 1.748e+6 |
| 2025-12-08 | VFC | 18.62 | 18.71 | 17.68 | 17.85 | 17.85 | 8.008e+6 |
| 2025-12-08 | WST | 278.87 | 280.65 | 267.76 | 268.63 | 268.63 | 660,526 |
| 2025-12-08 | NVDA | 182.63 | 187.99 | 182.39 | 185.54 | 185.54 | 2.044e+8 |
| 2025-12-08 | VICI | 26.99 | 27.1 | 26.81 | 27.03 | 27.03 | 1.586e+7 |
| 2025-12-08 | STX | 279.78 | 287.02 | 277.46 | 284.17 | 284.17 | 3.469e+6 |
| 2025-12-08 | SLG | 41.74 | 41.9 | 40.56 | 40.81 | 40.81 | 2.909e+6 |
| 2025-12-08 | WTW | 316.41 | 319.29 | 314.88 | 318.43 | 318.43 | 687,700 |
| 2025-12-08 | MTB | 193.7 | 195.14 | 192.59 | 194.55 | 194.55 | 731,114 |
| 2025-12-08 | NVR | 7,501.19 | 7,540.52 | 7,435.88 | 7,438.36 | 7,438.36 | 20,472 |
| 2025-12-08 | YUM | 144.12 | 144.26 | 141.62 | 141.88 | 141.88 | 1.823e+6 |
| 2025-12-08 | NWL | 3.67 | 3.7 | 3.55 | 3.58 | 3.58 | 9.968e+6 |
| 2025-12-08 | ZBRA | 265.19 | 267.37 | 261.63 | 264.41 | 264.41 | 466,807 |
| 2025-12-08 | NWS | 29.68 | 29.89 | 28.95 | 29.21 | 29.21 | 645,600 |
| 2025-12-08 | ZION | 54.64 | 55.18 | 54.5 | 54.82 | 54.82 | 1.224e+6 |
| 2025-12-08 | NWSA | 26.01 | 26.12 | 25.44 | 25.62 | 25.62 | 3.639e+6 |
| 2025-12-08 | UHS | 230.56 | 230.56 | 224.41 | 225.91 | 225.91 | 763,100 |
| 2025-12-08 | TXT | 83.54 | 84.61 | 83.04 | 84.37 | 84.37 | 1.075e+6 |
| 2025-12-08 | NXPI | 227.43 | 230.44 | 225.09 | 226.82 | 226.82 | 2.840e+6 |
| 2025-12-08 | O | 57.19 | 57.19 | 56.07 | 56.07 | 56.07 | 8.372e+6 |
| 2025-12-08 | PKG | 195.47 | 197.29 | 193.57 | 194.45 | 194.45 | 861,600 |
| 2025-12-08 | SNA | 343.26 | 345.14 | 340.33 | 342.91 | 342.91 | 260,329 |
| 2025-12-08 | VAL | 59.14 | 61.1 | 58.71 | 59.22 | 59.22 | 808,934 |
| 2025-12-08 | NE | 32.17 | 32.53 | 31.38 | 31.58 | 31.58 | 1.620e+6 |
| 2025-12-08 | SWK | 71.81 | 72.17 | 71.17 | 71.57 | 71.57 | 1.365e+6 |
| 2025-12-08 | ODFL | 156.81 | 156.81 | 150.99 | 151.47 | 151.47 | 3.445e+6 |
| 2025-12-08 | TYL | 468.17 | 472 | 450.18 | 460.2 | 460.2 | 527,137 |
| 2025-12-08 | WMB | 61.55 | 61.65 | 60.63 | 60.99 | 60.99 | 6.202e+6 |
| 2025-12-08 | OGN | 7.11 | 7.31 | 7.07 | 7.26 | 7.26 | 5.009e+6 |
| 2025-12-08 | PSA | 265.47 | 267.83 | 263.84 | 263.92 | 263.92 | 1.037e+6 |
| 2025-12-08 | OI | 14.48 | 14.48 | 13.94 | 14.13 | 14.13 | 1.391e+6 |
| 2025-12-08 | ZBH | 93.47 | 93.8 | 90.98 | 92.26 | 92.26 | 3.079e+6 |
| 2025-12-08 | TXN | 181.4 | 181.59 | 177.47 | 178.86 | 178.86 | 6.428e+6 |
| 2025-12-08 | PNC | 195.12 | 196.61 | 193.34 | 194.65 | 194.65 | 2.245e+6 |
| 2025-12-08 | OKE | 74.28 | 74.28 | 72.74 | 73.05 | 73.05 | 4.920e+6 |
| 2025-12-08 | SNPS | 467.77 | 468.82 | 460.14 | 465.75 | 465.75 | 2.172e+6 |
| 2025-12-08 | SLB | 38.11 | 38.61 | 37.51 | 38.02 | 38.02 | 2.448e+7 |
| 2025-12-08 | WSM | 178.37 | 180.69 | 177.25 | 178.18 | 178.18 | 1.080e+6 |
| 2025-12-08 | NEE | 82.58 | 82.6 | 79.87 | 80.01 | 80.01 | 1.814e+7 |
| 2025-12-08 | XRX | 2.63 | 2.66 | 2.56 | 2.59 | 2.59 | 2.241e+6 |
| 2025-12-08 | ON | 55.14 | 56.7 | 55.14 | 56.38 | 56.38 | 7.224e+6 |
| 2025-12-08 | RHI | 25.55 | 25.92 | 25.24 | 25.49 | 25.49 | 2.050e+6 |
| 2025-12-08 | PNR | 103.69 | 104.82 | 102.24 | 103.67 | 103.67 | 924,700 |
| 2025-12-08 | PRU | 109.85 | 110.2 | 109.13 | 109.84 | 109.84 | 1.929e+6 |
| 2025-12-08 | ORLY | 98.86 | 99.19 | 97.99 | 98.11 | 98.11 | 4.041e+6 |
| 2025-12-08 | UNP | 233.55 | 236.13 | 232.92 | 234.22 | 234.22 | 2.462e+6 |